CSE:QESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	223,658
Aug 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	99,796
Aug 4, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	89,299
Jul 31, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	40,526
Jul 30, 2026	0.30	0.33	0.29	0.33	0.33	8.20%	269,172
Jul 29, 2026	0.32	0.33	0.31	0.31	0.31	-4.69%	140,189
Jul 28, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	98,480
Jul 27, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	150,875
Jul 24, 2026	0.31	0.32	0.31	0.31	0.31	-	207,069
Jul 23, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	54,725
Jul 22, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	132,959
Jul 21, 2026	0.32	0.34	0.31	0.34	0.34	3.08%	178,925
Jul 20, 2026	0.34	0.34	0.31	0.33	0.33	-5.80%	165,818
Jul 17, 2026	0.33	0.35	0.31	0.35	0.35	2.99%	250,025
Jul 16, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	115,150
Jul 15, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	280,869
Jul 14, 2026	0.35	0.37	0.35	0.36	0.36	5.88%	115,248
Jul 13, 2026	0.37	0.37	0.33	0.34	0.34	-8.11%	287,969
Jul 10, 2026	0.37	0.37	0.36	0.37	0.37	-	61,300
Jul 9, 2026	0.37	0.38	0.35	0.37	0.37	-	120,028
Jul 8, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	162,083
Jul 7, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	182,096
Jul 6, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	52,136
Jul 3, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	238,312
Jul 2, 2026	0.38	0.38	0.36	0.38	0.38	1.33%	247,703
Jun 30, 2026	0.37	0.38	0.36	0.38	0.38	-	206,016
Jun 29, 2026	0.38	0.38	0.36	0.38	0.38	-2.60%	98,593
Jun 26, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	221,232
Jun 25, 2026	0.39	0.40	0.38	0.38	0.38	-	219,238
Jun 24, 2026	0.38	0.38	0.36	0.38	0.38	-	245,480
Jun 23, 2026	0.40	0.40	0.37	0.38	0.38	-3.85%	296,717
Jun 22, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	194,988
Jun 19, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	181,875
Jun 18, 2026	0.36	0.43	0.35	0.41	0.41	12.33%	1,092,277
Jun 17, 2026	0.39	0.39	0.36	0.37	0.37	-3.95%	162,763
Jun 16, 2026	0.40	0.40	0.37	0.38	0.38	-6.17%	241,281
Jun 15, 2026	0.40	0.43	0.39	0.41	0.41	6.58%	503,912
Jun 12, 2026	0.38	0.38	0.36	0.38	0.38	-1.30%	194,257
Jun 11, 2026	0.38	0.39	0.37	0.39	0.39	-	210,787
Jun 10, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	114,614
Jun 9, 2026	0.41	0.41	0.37	0.39	0.39	-2.50%	254,235
Jun 8, 2026	0.38	0.41	0.37	0.40	0.40	6.67%	248,854
Jun 5, 2026	0.38	0.40	0.36	0.38	0.38	-	522,998
Jun 4, 2026	0.38	0.39	0.37	0.38	0.38	-	202,662
Jun 3, 2026	0.40	0.45	0.37	0.38	0.38	-5.06%	302,555
Jun 2, 2026	0.40	0.43	0.40	0.40	0.40	-2.47%	352,714
Jun 1, 2026	0.43	0.43	0.40	0.41	0.41	-3.57%	98,613
May 29, 2026	0.42	0.44	0.40	0.42	0.42	-	201,985
May 28, 2026	0.45	0.46	0.41	0.42	0.42	-2.33%	517,574
May 27, 2026	0.39	0.45	0.39	0.43	0.43	11.69%	698,779